Skip to main content
logo
Dream Security co., Ltd. (KOSDAQ:203650)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,385.00
0.00 (0.00%)
At close: Aug 13, 2025, 3:30 PM KST

Dream Security co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20253,385.003,410.003,360.003,375.00--0.30%143,278
Aug 13, 20253,430.003,450.003,370.003,385.00--131,541
Aug 12, 20253,440.003,495.003,385.003,385.00--1.17%195,316
Aug 11, 20253,450.003,465.003,415.003,425.00--0.72%125,016
Aug 8, 20253,425.003,485.003,420.003,450.00-0.44%187,817
Aug 7, 20253,410.003,460.003,385.003,435.00-0.59%170,327
Aug 6, 20253,445.003,475.003,405.003,415.00-0.44%232,319
Aug 5, 20253,415.003,455.003,365.003,400.00--144,393
Aug 4, 20253,280.003,480.003,280.003,400.00-2.56%271,416
Aug 1, 20253,415.003,435.003,310.003,315.00--4.05%430,385
Jul 31, 20253,490.003,540.003,420.003,455.00--1.00%241,848
Jul 30, 20253,515.003,535.003,480.003,490.00--0.71%285,328
Jul 29, 20253,620.003,630.003,500.003,515.00--1,483,560
Jul 28, 20253,590.003,615.003,480.003,515.00--2.09%320,648
Jul 25, 20253,535.003,650.003,535.003,590.00-1.56%219,854
Jul 24, 20253,620.003,645.003,525.003,535.00--2.35%264,145
Jul 23, 20253,660.003,680.003,600.003,620.00--1.36%232,202
Jul 22, 20253,730.003,760.003,625.003,670.00--1.61%342,475
Jul 21, 20253,765.003,790.003,730.003,730.00--0.93%163,268
Jul 18, 20253,810.003,820.003,750.003,765.00--1.18%208,322
Jul 17, 20253,875.003,945.003,770.003,810.00--0.26%467,389
Jul 16, 20253,850.003,870.003,795.003,820.00--0.78%217,889
Jul 15, 20253,910.003,945.003,835.003,850.00--1.41%325,028
Jul 14, 20253,935.003,960.003,840.003,905.00--1.76%408,230
Jul 11, 20253,990.004,050.003,910.003,975.00-0.25%865,928
Jul 10, 20253,780.004,100.003,725.003,965.00-5.45%1,724,821
Jul 9, 20253,715.003,760.003,665.003,760.00-1.35%269,938
Jul 8, 20253,635.003,715.003,630.003,710.00-2.20%237,682
Jul 7, 20253,600.003,690.003,580.003,630.00-0.69%249,988
Jul 4, 20253,670.003,675.003,600.003,605.00--1.77%266,841
Jul 3, 20253,735.003,740.003,650.003,670.00-0.27%304,632
Jul 2, 20253,775.003,775.003,610.003,660.00--3.17%551,865
Jul 1, 20253,760.003,825.003,760.003,780.00-0.53%464,264
Jun 30, 20253,790.003,825.003,750.003,760.00--1.31%278,700
Jun 27, 20253,890.003,920.003,700.003,810.00--1.68%339,884
Jun 26, 20254,005.004,010.003,820.003,875.00--3.00%639,585
Jun 25, 20254,100.004,120.003,970.003,995.00--3.97%559,567
Jun 24, 20254,035.004,175.003,960.004,160.00-5.85%1,205,398
Jun 23, 20253,880.004,010.003,805.003,930.00--1.26%611,762
Jun 20, 20254,305.004,305.003,905.003,980.00--0.25%2,201,066
Jun 19, 20253,965.004,010.003,910.003,990.00-1.14%798,694
Jun 18, 20253,890.003,960.003,830.003,945.00-2.07%619,192
Jun 17, 20253,885.003,925.003,810.003,865.00-1.58%435,602
Jun 16, 20253,730.003,820.003,685.003,805.00-2.15%389,925
Jun 13, 20253,845.003,855.003,680.003,725.00--2.99%623,390
Jun 12, 20253,950.003,960.003,815.003,840.00-0.13%691,053
Jun 11, 20253,765.004,135.003,710.003,835.00-2.40%3,740,853
Jun 10, 20253,745.003,755.003,620.003,745.00-2.04%489,944
Jun 9, 20253,575.003,680.003,575.003,670.00-3.09%421,758
Jun 5, 20253,570.003,615.003,545.003,560.00--0.28%232,199